Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BORGBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 04 2024 | 0.00000297 | 0.00000004 | 1.37% | 0.00000294 | 0.00000301 | 0.00000291 | 251,630.00 |
| Jul 03 2024 | 0.00000293 | 0.00000001 | 0.34% | 0.00000296 | 0.00000298 | 0.00000290 | 161,660.00 |
| Jul 02 2024 | 0.00000292 | -0.00000002 | -0.68% | 0.00000292 | 0.00000296 | 0.00000286 | 130,390.00 |
| Jul 01 2024 | 0.00000294 | -0.00000011 | -3.61% | 0.00000305 | 0.00000306 | 0.00000286 | 232,580.00 |
| Jun 30 2024 | 0.00000305 | -0.00000008 | -2.56% | 0.00000314 | 0.00000314 | 0.00000303 | 85,150.00 |
| Jun 29 2024 | 0.00000313 | -0.00000004 | -1.26% | 0.00000317 | 0.00000318 | 0.00000310 | 70,120.00 |
| Jun 28 2024 | 0.00000317 | -0.00000006 | -1.86% | 0.00000323 | 0.00000324 | 0.00000313 | 184,430.00 |
| Jun 27 2024 | 0.00000323 | 0.00000008 | 2.54% | 0.00000312 | 0.00000328 | 0.00000301 | 190,390.00 |
| Jun 26 2024 | 0.00000315 | 0.00000019 | 6.42% | 0.00000297 | 0.00000318 | 0.00000294 | 210,390.00 |
| Jun 25 2024 | 0.00000296 | 0.00000014 | 4.96% | 0.00000282 | 0.00000302 | 0.00000278 | 299,610.00 |
| Jun 24 2024 | 0.00000282 | 0.00000016 | 6.02% | 0.00000267 | 0.00000290 | 0.00000265 | 340,850.00 |
| Jun 23 2024 | 0.00000266 | -0.00000007 | -2.56% | 0.00000277 | 0.00000277 | 0.00000262 | 159,890.00 |
| Jun 22 2024 | 0.00000273 | 0.00000001 | 0.37% | 0.00000272 | 0.00000276 | 0.00000267 | 115,600.00 |
| Jun 21 2024 | 0.00000272 | -0.00000002 | -0.73% | 0.00000273 | 0.00000276 | 0.00000262 | 305,630.00 |
| Jun 20 2024 | 0.00000274 | -0.00000003 | -1.08% | 0.00000270 | 0.00000279 | 0.00000270 | 191,240.00 |
| Jun 19 2024 | 0.00000277 | -0.00000005 | -1.77% | 0.00000282 | 0.00000296 | 0.00000277 | 266,130.00 |
| Jun 18 2024 | 0.00000282 | 0.00000003 | 1.08% | 0.00000282 | 0.00000285 | 0.00000265 | 453,380.00 |
| Jun 17 2024 | 0.00000279 | -0.00000010 | -3.46% | 0.00000292 | 0.00000303 | 0.00000279 | 180,510.00 |
| Jun 16 2024 | 0.00000289 | 0.00000013 | 4.71% | 0.00000277 | 0.00000295 | 0.00000275 | 227,470.00 |
| Jun 15 2024 | 0.00000276 | 0.00000000 | 0.00% | 0.00000276 | 0.00000279 | 0.00000273 | 231,020.00 |
| Jun 14 2024 | 0.00000276 | -0.00000010 | -3.50% | 0.00000285 | 0.00000287 | 0.00000273 | 275,970.00 |
| Jun 13 2024 | 0.00000286 | 0.00000000 | 0.00% | 0.00000284 | 0.00000287 | 0.00000279 | 317,660.00 |
| Jun 12 2024 | 0.00000286 | -0.00000002 | -0.69% | 0.00000288 | 0.00000295 | 0.00000281 | 284,430.00 |
| Jun 11 2024 | 0.00000288 | 0.00000000 | 0.00% | 0.00000288 | 0.00000298 | 0.00000282 | 311,460.00 |
| Jun 10 2024 | 0.00000288 | -0.00000003 | -1.03% | 0.00000291 | 0.00000292 | 0.00000284 | 313,640.00 |
| Jun 09 2024 | 0.00000291 | -0.00000001 | -0.34% | 0.00000292 | 0.00000297 | 0.00000287 | 210,480.00 |
| Jun 08 2024 | 0.00000292 | -0.00000008 | -2.67% | 0.00000303 | 0.00000304 | 0.00000278 | 497,550.00 |
| Jun 07 2024 | 0.00000300 | -0.00000005 | -1.64% | 0.00000302 | 0.00000310 | 0.00000296 | 464,980.00 |
| Jun 06 2024 | 0.00000305 | -0.00000005 | -1.61% | 0.00000310 | 0.00000314 | 0.00000302 | 298,040.00 |
| Jun 05 2024 | 0.00000310 | -0.00000003 | -0.96% | 0.00000313 | 0.00000320 | 0.00000300 | 100,210.00 |
| Jun 04 2024 | 0.00000313 | -0.00000008 | -2.49% | 0.00000321 | 0.00000321 | 0.00000306 | 144,460.00 |
| Jun 03 2024 | 0.00000321 | -0.00000001 | -0.31% | 0.00000322 | 0.00000322 | 0.00000313 | 117,810.00 |
| Jun 02 2024 | 0.00000322 | -0.00000004 | -1.23% | 0.00000326 | 0.00000326 | 0.00000318 | 121,870.00 |
| Jun 01 2024 | 0.00000326 | 0.00000001 | 0.31% | 0.00000321 | 0.00000327 | 0.00000320 | 66,500.00 |
| May 31 2024 | 0.00000325 | 0.00000002 | 0.62% | 0.00000323 | 0.00000326 | 0.00000318 | 144,910.00 |
| May 30 2024 | 0.00000323 | 0.00000002 | 0.62% | 0.00000322 | 0.00000331 | 0.00000307 | 421,750.00 |
| May 29 2024 | 0.00000321 | 0.00000006 | 1.90% | 0.00000315 | 0.00000325 | 0.00000305 | 198,360.00 |
| May 28 2024 | 0.00000315 | 0.00000004 | 1.29% | 0.00000309 | 0.00000324 | 0.00000308 | 236,440.00 |
| May 27 2024 | 0.00000311 | -0.00000001 | -0.32% | 0.00000309 | 0.00000320 | 0.00000302 | 483,540.00 |
| May 26 2024 | 0.00000312 | 0.00000001 | 0.32% | 0.00000314 | 0.00000317 | 0.00000304 | 133,760.00 |
| May 25 2024 | 0.00000311 | -0.00000010 | -3.12% | 0.00000322 | 0.00000322 | 0.00000311 | 151,310.00 |
| May 24 2024 | 0.00000321 | -0.00000003 | -0.93% | 0.00000324 | 0.00000329 | 0.00000315 | 129,560.00 |
| May 23 2024 | 0.00000324 | -0.00000010 | -2.99% | 0.00000330 | 0.00000340 | 0.00000323 | 327,640.00 |
| May 22 2024 | 0.00000334 | 0.00000014 | 4.38% | 0.00000323 | 0.00000337 | 0.00000315 | 321,550.00 |
| May 21 2024 | 0.00000320 | 0.00000005 | 1.59% | 0.00000315 | 0.00000336 | 0.00000312 | 492,030.00 |
| May 20 2024 | 0.00000315 | -0.00000008 | -2.48% | 0.00000322 | 0.00000331 | 0.00000314 | 513,960.00 |
| May 19 2024 | 0.00000323 | -0.00000005 | -1.52% | 0.00000328 | 0.00000330 | 0.00000322 | 137,140.00 |
| May 18 2024 | 0.00000328 | -0.00000005 | -1.50% | 0.00000333 | 0.00000337 | 0.00000322 | 254,840.00 |
| May 17 2024 | 0.00000333 | -0.00000006 | -1.77% | 0.00000338 | 0.00000341 | 0.00000326 | 181,320.00 |
| May 16 2024 | 0.00000339 | -0.00000011 | -3.14% | 0.00000352 | 0.00000355 | 0.00000326 | 615,090.00 |
| May 15 2024 | 0.00000350 | -0.00000009 | -2.51% | 0.00000359 | 0.00000378 | 0.00000338 | 652,360.00 |
| May 14 2024 | 0.00000359 | -0.00000028 | -7.24% | 0.00000386 | 0.00000390 | 0.00000358 | 380,380.00 |
| May 13 2024 | 0.00000387 | -0.00000028 | -6.75% | 0.00000414 | 0.00000414 | 0.00000375 | 349,270.00 |
| May 12 2024 | 0.00000415 | -0.00000014 | -3.26% | 0.00000429 | 0.00000433 | 0.00000395 | 406,210.00 |
| May 11 2024 | 0.00000429 | 0.00000015 | 3.62% | 0.00000416 | 0.00000429 | 0.00000387 | 333,750.00 |
| May 10 2024 | 0.00000414 | 0.00000006 | 1.47% | 0.00000410 | 0.00000432 | 0.00000404 | 661,200.00 |
| May 09 2024 | 0.00000408 | -0.00000008 | -1.92% | 0.00000415 | 0.00000424 | 0.00000392 | 435,260.00 |
| May 08 2024 | 0.00000416 | -0.00000011 | -2.58% | 0.00000428 | 0.00000443 | 0.00000385 | 1,106,080.00 |
| May 07 2024 | 0.00000427 | 0.00000066 | 18.28% | 0.00000361 | 0.00000458 | 0.00000356 | 1,050,550.00 |
| May 06 2024 | 0.00000361 | 0.00000015 | 4.34% | 0.00000346 | 0.00000362 | 0.00000340 | 439,990.00 |
| May 05 2024 | 0.00000346 | -0.00000006 | -1.70% | 0.00000350 | 0.00000360 | 0.00000332 | 512,170.00 |
| May 04 2024 | 0.00000352 | 0.00000030 | 9.32% | 0.00000323 | 0.00000358 | 0.00000315 | 344,450.00 |
| May 03 2024 | 0.00000322 | -0.00000012 | -3.59% | 0.00000335 | 0.00000337 | 0.00000321 | 241,880.00 |
| May 02 2024 | 0.00000334 | 0.00000010 | 3.09% | 0.00000324 | 0.00000350 | 0.00000321 | 340,650.00 |
| May 01 2024 | 0.00000324 | 0.00000010 | 3.18% | 0.00000314 | 0.00000328 | 0.00000308 | 676,150.00 |
| Apr 30 2024 | 0.00000314 | 0.00000008 | 2.61% | 0.00000309 | 0.00000317 | 0.00000304 | 593,420.00 |
| Apr 29 2024 | 0.00000306 | -0.00000010 | -3.16% | 0.00000314 | 0.00000315 | 0.00000302 | 241,440.00 |
| Apr 28 2024 | 0.00000316 | 0.00000003 | 0.96% | 0.00000310 | 0.00000321 | 0.00000308 | 315,580.00 |
| Apr 27 2024 | 0.00000313 | 0.00000008 | 2.62% | 0.00000305 | 0.00000316 | 0.00000302 | 427,640.00 |
| Apr 26 2024 | 0.00000305 | -0.00000001 | -0.33% | 0.00000306 | 0.00000308 | 0.00000298 | 405,720.00 |
| Apr 25 2024 | 0.00000306 | 0.00000000 | 0.00% | 0.00000303 | 0.00000310 | 0.00000296 | 502,110.00 |
| Apr 24 2024 | 0.00000306 | 0.00000001 | 0.33% | 0.00000305 | 0.00000313 | 0.00000293 | 703,890.00 |
| Apr 23 2024 | 0.00000305 | 0.00000000 | 0.00% | 0.00000305 | 0.00000318 | 0.00000297 | 1,194,970.00 |
| Apr 22 2024 | 0.00000305 | -0.00000018 | -5.57% | 0.00000326 | 0.00000326 | 0.00000300 | 433,230.00 |
| Apr 21 2024 | 0.00000323 | -0.00000007 | -2.12% | 0.00000329 | 0.00000333 | 0.00000321 | 168,890.00 |
| Apr 20 2024 | 0.00000330 | 0.00000003 | 0.92% | 0.00000327 | 0.00000334 | 0.00000322 | 150,660.00 |
| Apr 19 2024 | 0.00000327 | -0.00000003 | -0.91% | 0.00000332 | 0.00000337 | 0.00000304 | 529,650.00 |
| Apr 18 2024 | 0.00000330 | 0.00000002 | 0.61% | 0.00000329 | 0.00000334 | 0.00000321 | 323,880.00 |
| Apr 17 2024 | 0.00000328 | 0.00000004 | 1.23% | 0.00000324 | 0.00000331 | 0.00000311 | 517,810.00 |
| Apr 16 2024 | 0.00000324 | 0.00000001 | 0.31% | 0.00000326 | 0.00000330 | 0.00000311 | 663,980.00 |
| Apr 15 2024 | 0.00000323 | -0.00000002 | -0.62% | 0.00000325 | 0.00000337 | 0.00000313 | 693,060.00 |
| Apr 14 2024 | 0.00000325 | 0.00000009 | 2.85% | 0.00000318 | 0.00000341 | 0.00000307 | 677,970.00 |
| Apr 13 2024 | 0.00000316 | -0.00000029 | -8.41% | 0.00000345 | 0.00000345 | 0.00000291 | 1,550,980.00 |
| Apr 12 2024 | 0.00000345 | -0.00000011 | -3.09% | 0.00000356 | 0.00000356 | 0.00000325 | 1,335,520.00 |
| Apr 11 2024 | 0.00000356 | -0.00000005 | -1.39% | 0.00000359 | 0.00000365 | 0.00000349 | 435,950.00 |
| Apr 10 2024 | 0.00000361 | -0.00000008 | -2.17% | 0.00000366 | 0.00000373 | 0.00000357 | 310,720.00 |
| Apr 09 2024 | 0.00000369 | 0.00000003 | 0.82% | 0.00000366 | 0.00000375 | 0.00000361 | 288,440.00 |
| Apr 08 2024 | 0.00000366 | -0.00000004 | -1.08% | 0.00000371 | 0.00000371 | 0.00000360 | 229,260.00 |
| Apr 07 2024 | 0.00000370 | 0.00000006 | 1.65% | 0.00000368 | 0.00000383 | 0.00000361 | 309,620.00 |
| Apr 06 2024 | 0.00000364 | -0.00000011 | -2.93% | 0.00000375 | 0.00000383 | 0.00000364 | 139,070.00 |
